Columbia Sprtswr (NQ: COLM )

99.38 USD +1.52 (+1.55%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2021 100.01 100.33 97.68 97.86 277,730 -2.16(-2.16%)
Jul 21, 2021 100.35 101.64 99.56 100.02 384,813 -0.12(-0.12%)
Jul 20, 2021 96.78 101.15 96.77 100.14 606,053 +3.76(+3.90%)
Jul 19, 2021 96.58 97.75 95.23 96.38 465,658 -1.62(-1.65%)
Jul 16, 2021 99.67 100.08 97.85 98.00 275,081 -1.66(-1.67%)
Jul 15, 2021 99.75 100.27 98.68 99.66 212,512 -0.54(-0.54%)
Jul 14, 2021 101.34 102.03 100.15 100.20 203,489 -0.69(-0.68%)
Jul 13, 2021 101.68 101.68 98.89 100.89 256,195 -1.29(-1.26%)
Jul 12, 2021 100.89 102.44 100.55 102.18 483,550 +0.96(+0.95%)
Jul 09, 2021 100.73 102.05 100.13 101.22 402,507 +1.60(+1.61%)
Jul 08, 2021 99.18 100.50 98.00 99.62 392,268 -1.12(-1.11%)
Jul 07, 2021 101.07 101.30 99.28 100.74 316,302 -0.18(-0.18%)
Jul 06, 2021 101.59 101.90 98.57 100.92 388,627 -0.38(-0.38%)
Jul 02, 2021 100.15 101.36 99.68 101.30 293,854 +1.40(+1.40%)
Jul 01, 2021 98.50 100.75 98.50 99.90 322,481 +1.54(+1.57%)
Jun 30, 2021 98.70 99.41 97.62 98.36 283,821 -0.64(-0.65%)
Jun 29, 2021 99.48 100.49 98.90 99.00 331,681 +0.05(+0.05%)
Jun 28, 2021 101.08 101.36 98.76 98.95 273,472 -2.40(-2.37%)
Jun 25, 2021 100.99 102.08 100.79 101.35 895,520 +1.06(+1.06%)
Jun 24, 2021 101.00 101.46 99.42 100.29 249,936 -0.41(-0.41%)
Jun 23, 2021 100.50 100.97 99.70 100.70 194,105 +0.76(+0.76%)
Jun 22, 2021 99.67 100.20 98.60 99.94 257,960 +0.05(+0.05%)
Jun 21, 2021 99.02 100.41 98.23 99.89 287,730 +1.57(+1.60%)
Jun 18, 2021 98.53 100.69 98.15 98.32 327,550 -1.57(-1.57%)
Jun 17, 2021 99.81 100.53 97.93 99.89 440,534 -0.11(-0.11%)
Jun 16, 2021 101.72 101.72 99.67 100.00 269,486 -1.73(-1.70%)
Jun 15, 2021 101.51 101.97 100.15 101.73 257,560 +0.47(+0.46%)
Jun 14, 2021 103.45 103.61 100.72 101.26 371,318 -1.90(-1.84%)
Jun 11, 2021 101.54 103.29 100.96 103.16 366,922 +2.07(+2.05%)
Jun 10, 2021 101.38 101.96 99.32 101.09 353,311 +0.47(+0.47%)
Jun 09, 2021 102.33 102.40 100.40 100.62 203,694 -1.41(-1.38%)
Jun 08, 2021 99.94 102.53 99.17 102.03 416,790 +2.09(+2.09%)
Jun 07, 2021 100.94 101.57 99.17 99.94 337,892 -0.12(-0.12%)
Jun 04, 2021 101.08 101.56 99.41 100.06 289,092 -0.72(-0.71%)
Jun 03, 2021 100.90 102.11 99.59 100.78 653,620 -0.12(-0.12%)
Jun 02, 2021 101.85 102.53 100.49 100.90 473,954 -0.98(-0.96%)
Jun 01, 2021 104.28 104.28 101.62 101.88 400,463 -0.85(-0.83%)
May 28, 2021 104.79 105.00 102.42 102.73 317,073 -1.66(-1.59%)
May 27, 2021 103.92 105.34 103.02 104.39 512,862 +0.66(+0.64%)
May 26, 2021 102.97 104.41 102.97 103.73 466,729 +1.52(+1.49%)
May 25, 2021 102.56 103.10 101.40 102.21 459,140 +0.15(+0.15%)
May 24, 2021 102.22 103.10 101.78 102.06 522,787 -0.07(-0.07%)
May 21, 2021 104.06 104.14 102.07 102.13 211,771 -1.08(-1.05%)
May 20, 2021 103.48 104.05 101.07 103.21 302,326 +0.12(+0.12%)
May 19, 2021 103.45 104.60 102.03 103.09 303,922 -1.45(-1.39%)
May 18, 2021 106.38 106.82 103.34 104.54 221,218 -1.34(-1.27%)
May 17, 2021 105.82 106.60 104.86 105.88 200,351 +0.12(+0.11%)
May 14, 2021 104.06 106.23 103.84 105.76 240,730 +2.10(+2.03%)
May 13, 2021 103.16 104.88 102.62 103.66 342,825 +0.66(+0.64%)
May 12, 2021 104.94 106.58 102.71 103.00 457,331 -2.44(-2.31%)
May 11, 2021 104.62 106.22 104.27 105.44 447,184 -0.94(-0.88%)
May 10, 2021 108.29 108.47 106.30 106.38 246,689 -1.83(-1.69%)
May 07, 2021 106.87 109.40 106.20 108.21 204,803 +0.68(+0.63%)
May 06, 2021 107.18 107.75 105.41 107.53 328,920 +0.55(+0.51%)
May 05, 2021 108.75 109.59 106.82 106.98 481,652 -1.36(-1.26%)
May 04, 2021 109.05 109.55 106.81 108.34 590,032 -1.40(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.